Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 44.22 | 44.22 | 43.50 | 43.50 | 2,454 | -0.11(-0.25%) |
Sep 29, 2022 | 43.09 | 43.68 | 43.09 | 43.62 | 1,067 | -0.92(-2.07%) |
Sep 28, 2022 | 43.77 | 44.59 | 43.77 | 44.54 | 2,915 | +1.42(+3.30%) |
Sep 27, 2022 | 43.19 | 43.39 | 43.05 | 43.12 | 3,428 | +0.14(+0.32%) |
Sep 26, 2022 | 43.67 | 43.93 | 42.93 | 42.98 | 912 | -0.94(-2.14%) |
Sep 23, 2022 | 44.34 | 44.34 | 43.55 | 43.92 | 5,059 | -1.33(-2.94%) |
Sep 22, 2022 | 45.63 | 45.63 | 45.19 | 45.25 | 3,539 | -0.90(-1.95%) |
Sep 21, 2022 | 47.20 | 47.20 | 46.15 | 46.15 | 188 | -0.74(-1.57%) |
Sep 20, 2022 | 46.88 | 46.88 | 46.88 | 46.88 | 107 | -0.81(-1.69%) |
Sep 19, 2022 | 47.28 | 47.69 | 47.28 | 47.69 | 634 | +0.67(+1.43%) |
Sep 16, 2022 | 46.75 | 47.02 | 46.71 | 47.02 | 698 | -0.59(-1.25%) |
Sep 15, 2022 | 47.44 | 47.94 | 47.44 | 47.61 | 1,062 | -0.02(-0.04%) |
Sep 14, 2022 | 47.63 | 47.63 | 47.63 | 47.63 | 226 | -0.32(-0.67%) |
Sep 13, 2022 | 48.84 | 48.84 | 47.95 | 47.95 | 435 | -1.96(-3.92%) |
Sep 12, 2022 | 50.36 | 50.36 | 49.79 | 49.91 | 2,044 | +0.47(+0.94%) |
Sep 09, 2022 | 49.25 | 49.52 | 49.25 | 49.45 | 505 | +0.82(+1.69%) |
Sep 08, 2022 | 48.09 | 48.62 | 48.09 | 48.62 | 8,625 | +0.61(+1.28%) |
Sep 07, 2022 | 48.07 | 48.07 | 48.01 | 48.01 | 1,285 | +0.72(+1.52%) |
Sep 06, 2022 | 47.29 | 47.29 | 47.15 | 47.29 | 1,762 | -0.57(-1.19%) |
Sep 02, 2022 | 48.86 | 48.86 | 47.73 | 47.86 | 5,591 | -0.05(-0.10%) |
Sep 01, 2022 | 47.78 | 47.91 | 47.73 | 47.91 | 2,221 | -0.52(-1.07%) |
Aug 31, 2022 | 48.75 | 48.75 | 48.42 | 48.42 | 141 | -0.41(-0.85%) |
Aug 30, 2022 | 49.02 | 49.02 | 48.84 | 48.84 | 1,695 | -0.71(-1.43%) |
Aug 29, 2022 | 49.54 | 49.54 | 49.54 | 49.54 | 161 | -0.41(-0.82%) |
Aug 26, 2022 | 50.34 | 50.34 | 49.95 | 49.95 | 713 | -1.20(-2.35%) |
Aug 25, 2022 | 51.02 | 51.15 | 50.88 | 51.15 | 507 | +0.92(+1.84%) |
Aug 24, 2022 | 50.17 | 50.35 | 50.17 | 50.23 | 250 | +0.07(+0.14%) |
Aug 23, 2022 | 50.55 | 50.55 | 50.15 | 50.16 | 1,858 | +0.39(+0.78%) |
Aug 22, 2022 | 50.06 | 50.06 | 49.77 | 49.77 | 480 | -1.12(-2.20%) |
Aug 19, 2022 | 50.94 | 50.94 | 50.86 | 50.89 | 847 | -0.76(-1.48%) |
Aug 18, 2022 | 51.55 | 51.65 | 51.50 | 51.65 | 1,172 | +0.42(+0.81%) |
Aug 17, 2022 | 51.02 | 51.23 | 51.02 | 51.23 | 3,047 | -0.50(-0.96%) |
Aug 16, 2022 | 50.93 | 51.75 | 50.93 | 51.73 | 2,026 | +0.70(+1.38%) |
Aug 15, 2022 | 50.80 | 51.08 | 50.80 | 51.03 | 33,815 | -0.21(-0.42%) |
Aug 12, 2022 | 51.07 | 51.24 | 51.07 | 51.24 | 649 | +0.50(+0.99%) |
Aug 11, 2022 | 50.84 | 50.84 | 50.73 | 50.74 | 2,005 | +1.02(+2.06%) |
Aug 10, 2022 | 49.78 | 49.84 | 49.71 | 49.71 | 468 | +1.29(+2.66%) |
Aug 09, 2022 | 48.23 | 48.43 | 48.21 | 48.43 | 390 | -0.05(-0.10%) |
Aug 08, 2022 | 48.86 | 48.86 | 48.48 | 48.48 | 655 | +0.31(+0.64%) |
Aug 05, 2022 | 48.08 | 48.17 | 48.08 | 48.17 | 359 | +0.34(+0.72%) |
Aug 04, 2022 | 48.09 | 48.09 | 47.83 | 47.83 | 1,297 | -0.52(-1.07%) |
Aug 03, 2022 | 48.35 | 48.41 | 48.26 | 48.34 | 997 | +0.28(+0.58%) |
Aug 02, 2022 | 48.31 | 48.31 | 48.06 | 48.06 | 1,396 | -0.87(-1.77%) |
Aug 01, 2022 | 48.81 | 49.00 | 48.81 | 48.93 | 516 | -0.21(-0.43%) |
Jul 29, 2022 | 48.56 | 49.14 | 48.56 | 49.14 | 6,736 | +0.70(+1.45%) |
Jul 28, 2022 | 48.22 | 48.44 | 48.22 | 48.44 | 2,420 | +0.22(+0.45%) |
Jul 27, 2022 | 47.60 | 48.22 | 47.50 | 48.22 | 884 | +0.85(+1.79%) |
Jul 26, 2022 | 47.38 | 47.38 | 47.28 | 47.37 | 706 | -0.50(-1.05%) |
Jul 25, 2022 | 47.81 | 47.87 | 47.71 | 47.87 | 4,668 | +0.58(+1.23%) |
Jul 22, 2022 | 47.71 | 47.71 | 47.29 | 47.29 | 387 | -0.43(-0.89%) |
Jul 21, 2022 | 47.48 | 47.72 | 47.48 | 47.72 | 2,745 | -0.26(-0.53%) |
Jul 20, 2022 | 47.76 | 47.97 | 47.45 | 47.97 | 868 | +0.21(+0.44%) |
Jul 19, 2022 | 47.54 | 47.77 | 47.54 | 47.77 | 2,161 | +1.43(+3.09%) |
Jul 18, 2022 | 46.84 | 46.84 | 46.34 | 46.34 | 867 | +0.30(+0.65%) |
Jul 15, 2022 | 45.88 | 46.04 | 45.88 | 46.04 | 1,904 | +0.99(+2.20%) |
Jul 14, 2022 | 45.07 | 45.20 | 44.67 | 45.04 | 13,889 | -0.94(-2.04%) |
Jul 13, 2022 | 45.67 | 46.04 | 45.67 | 45.98 | 1,275 | -0.53(-1.15%) |
Jul 12, 2022 | 46.88 | 47.00 | 46.51 | 46.51 | 1,813 | -0.09(-0.19%) |
Jul 11, 2022 | 47.01 | 47.01 | 46.55 | 46.60 | 7,753 | -0.40(-0.86%) |
Jul 08, 2022 | 47.25 | 47.25 | 47.01 | 47.01 | 712 | -0.18(-0.38%) |
Jul 07, 2022 | 47.29 | 47.29 | 46.95 | 47.19 | 4,319 | +0.76(+1.64%) |
Jul 06, 2022 | 45.97 | 46.43 | 45.97 | 46.43 | 256 | -0.21(-0.46%) |
Jul 05, 2022 | 46.05 | 46.64 | 46.05 | 46.64 | 952 | -0.46(-0.98%) |